Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 1.170 | 1.500 | 1.160 | 1.430 | 9,535,993 | +0.33(+30.00%) |
Aug 15, 2024 | 1.000 | 1.120 | 0.9841 | 1.100 | 3,141,528 | +0.20(+22.22%) |
Aug 14, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 1,177,343 | +0.04(+4.65%) |
Aug 13, 2024 | 0.9100 | 0.9300 | 0.8600 | 0.8600 | 805,433 | -0.06(-6.52%) |
Aug 12, 2024 | 0.8728 | 0.9270 | 0.8612 | 0.9200 | 697,179 | +0.05(+5.41%) |
Aug 09, 2024 | 0.9200 | 0.9300 | 0.8671 | 0.8728 | 693,805 | -0.08(-8.13%) |
Aug 08, 2024 | 0.8200 | 0.9600 | 0.8055 | 0.9500 | 2,052,508 | +0.15(+18.03%) |
Aug 07, 2024 | 0.8000 | 0.8364 | 0.7933 | 0.8049 | 523,619 | -0.00(-0.36%) |
Aug 06, 2024 | 0.8200 | 0.8400 | 0.7851 | 0.8078 | 655,412 | +0.01(+1.42%) |
Aug 05, 2024 | 0.8000 | 0.8294 | 0.7405 | 0.7965 | 852,051 | -0.05(-5.62%) |
Aug 02, 2024 | 0.8800 | 0.8920 | 0.8217 | 0.8439 | 893,587 | -0.08(-8.23%) |
Aug 01, 2024 | 0.9000 | 0.9477 | 0.8960 | 0.9196 | 594,095 | +0.02(+2.17%) |
Jul 31, 2024 | 0.8926 | 0.9265 | 0.8875 | 0.9001 | 410,777 | -0.01(-0.56%) |
Jul 30, 2024 | 0.9100 | 0.9265 | 0.8830 | 0.9052 | 729,878 | -0.00(-0.11%) |
Jul 29, 2024 | 0.9200 | 0.9500 | 0.8934 | 0.9062 | 655,306 | -0.01(-0.89%) |
Jul 26, 2024 | 0.9400 | 0.9600 | 0.9078 | 0.9143 | 432,570 | -0.01(-1.20%) |
Jul 25, 2024 | 0.9082 | 0.9390 | 0.8800 | 0.9254 | 734,575 | +0.01(+1.56%) |
Jul 24, 2024 | 0.9369 | 0.9500 | 0.9100 | 0.9112 | 644,684 | -0.03(-3.08%) |
Jul 23, 2024 | 0.9300 | 0.9603 | 0.9201 | 0.9402 | 372,964 | -0.00(-0.04%) |
Jul 22, 2024 | 0.9400 | 0.9750 | 0.9100 | 0.9406 | 630,282 | +0.02(+1.96%) |
Jul 19, 2024 | 0.9622 | 0.9701 | 0.9220 | 0.9225 | 705,000 | -0.05(-5.10%) |
Jul 18, 2024 | 1.010 | 1.025 | 0.9601 | 0.9721 | 1,400,648 | -0.04(-3.75%) |
Jul 17, 2024 | 1.010 | 1.070 | 0.9915 | 1.010 | 871,012 | -0.03(-2.88%) |
Jul 16, 2024 | 0.9800 | 1.050 | 0.9800 | 1.040 | 1,289,526 | +0.04(+4.00%) |
Jul 15, 2024 | 0.9800 | 1.030 | 0.9310 | 1.000 | 1,679,817 | +0.00(+0.31%) |
Jul 12, 2024 | 0.9600 | 1.020 | 0.9408 | 0.9969 | 2,159,653 | +0.03(+2.94%) |
Jul 11, 2024 | 0.8800 | 0.9825 | 0.8800 | 0.9684 | 2,341,410 | +0.09(+9.98%) |
Jul 10, 2024 | 0.8325 | 0.9064 | 0.8300 | 0.8805 | 1,199,891 | +0.03(+3.60%) |
Jul 09, 2024 | 0.8508 | 0.8764 | 0.8102 | 0.8499 | 1,348,580 | -0.01(-0.83%) |
Jul 08, 2024 | 0.8210 | 0.9077 | 0.8101 | 0.8570 | 1,813,333 | +0.03(+3.39%) |
Jul 05, 2024 | 0.8290 | 0.8300 | 0.7665 | 0.8289 | 1,182,058 | +0.05(+5.98%) |
Jul 03, 2024 | 0.7853 | 0.8414 | 0.7700 | 0.7821 | 1,273,248 | +0.00(+0.26%) |
Jul 02, 2024 | 0.8400 | 0.8538 | 0.7228 | 0.7801 | 5,003,577 | -0.05(-6.34%) |
Jul 01, 2024 | 0.9037 | 0.9365 | 0.8200 | 0.8329 | 3,778,698 | -0.07(-7.59%) |
Jun 28, 2024 | 1.060 | 1.070 | 0.9000 | 0.9013 | 15,129,099 | -0.12(-11.64%) |
Jun 27, 2024 | 1.000 | 1.030 | 1.000 | 1.020 | 887,733 | +0.03(+3.04%) |
Jun 26, 2024 | 0.9400 | 1.020 | 0.9436 | 0.9899 | 1,190,387 | +0.03(+3.11%) |
Jun 25, 2024 | 0.9900 | 0.9984 | 0.9378 | 0.9600 | 1,260,397 | -0.04(-4.00%) |
Jun 24, 2024 | 0.9200 | 1.010 | 0.9020 | 1.000 | 1,722,246 | +0.10(+11.11%) |
Jun 21, 2024 | 0.9400 | 0.9500 | 0.8900 | 0.9000 | 1,650,010 | -0.06(-6.12%) |
Jun 20, 2024 | 0.9700 | 0.9980 | 0.9020 | 0.9587 | 943,861 | +0.01(+0.57%) |
Jun 18, 2024 | 0.8943 | 0.9950 | 0.8674 | 0.9533 | 1,735,572 | +0.05(+5.21%) |
Jun 17, 2024 | 0.8821 | 0.9399 | 0.8502 | 0.9061 | 2,334,433 | +0.03(+2.84%) |
Jun 14, 2024 | 0.9630 | 0.9890 | 0.8701 | 0.8811 | 2,906,634 | -0.08(-8.48%) |
Jun 13, 2024 | 1.060 | 1.070 | 0.9500 | 0.9627 | 1,694,124 | -0.07(-6.53%) |
Jun 12, 2024 | 1.050 | 1.080 | 1.010 | 1.030 | 1,045,447 | +0.00(+0.00%) |
Jun 11, 2024 | 1.010 | 1.070 | 1.000 | 1.030 | 1,297,387 | -0.01(-0.96%) |
Jun 10, 2024 | 1.010 | 1.070 | 0.9900 | 1.040 | 1,240,864 | +0.03(+2.97%) |
Jun 07, 2024 | 1.050 | 1.050 | 0.9900 | 1.010 | 959,155 | -0.04(-3.81%) |
Jun 06, 2024 | 1.070 | 1.070 | 1.010 | 1.050 | 1,092,791 | -0.02(-1.87%) |
Jun 05, 2024 | 1.100 | 1.110 | 1.050 | 1.070 | 1,025,039 | -0.03(-2.73%) |
Jun 04, 2024 | 1.070 | 1.150 | 1.030 | 1.100 | 921,203 | +0.00(+0.00%) |